Texas Roadhouse Inc (NQ: TXRH )

71.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.89 17.15 16.85 17.11 905,764 +0.06(+0.35%)
Nov 29, 2010 16.91 17.13 16.81 17.05 465,105 +0.02(+0.12%)
Nov 26, 2010 17.01 17.12 16.90 17.03 181,185 -0.05(-0.29%)
Nov 24, 2010 16.83 17.08 17.08 17.08 836,280 +0.32(+1.91%)
Nov 23, 2010 16.32 16.83 16.08 16.76 1,141,994 +0.26(+1.58%)
Nov 22, 2010 16.14 16.50 16.11 16.50 653,104 +0.24(+1.48%)
Nov 19, 2010 15.92 16.31 15.90 16.26 789,350 +0.36(+2.26%)
Nov 18, 2010 16.10 16.26 15.84 15.90 1,020,937 -0.08(-0.50%)
Nov 17, 2010 15.62 16.01 15.60 15.98 678,486 +0.44(+2.83%)
Nov 16, 2010 15.69 15.85 15.44 15.54 613,061 -0.30(-1.89%)
Nov 15, 2010 16.05 16.14 15.83 15.84 822,193 -0.10(-0.63%)
Nov 12, 2010 15.83 15.96 15.62 15.94 1,125,025 -0.06(-0.38%)
Nov 11, 2010 15.67 16.11 15.64 16.00 736,633 +0.12(+0.76%)
Nov 10, 2010 16.05 16.05 15.64 15.88 1,059,070 -0.08(-0.50%)
Nov 09, 2010 16.11 16.14 15.86 15.96 1,308,053 -0.15(-0.93%)
Nov 08, 2010 16.08 16.11 15.89 16.11 1,076,633 +0.05(+0.31%)
Nov 05, 2010 16.03 16.19 15.93 16.06 592,068 -0.11(-0.68%)
Nov 04, 2010 16.06 16.35 16.02 16.17 832,438 +0.18(+1.13%)
Nov 03, 2010 15.68 15.99 15.68 15.99 918,582 +0.38(+2.43%)
Nov 02, 2010 15.98 16.36 15.54 15.61 1,937,491 +0.32(+2.09%)
Nov 01, 2010 15.49 15.49 14.97 15.29 1,042,195 -0.10(-0.65%)
Oct 29, 2010 15.30 15.46 15.24 15.39 533,017 +0.04(+0.26%)
Oct 28, 2010 15.60 15.60 15.17 15.35 483,942 -0.10(-0.65%)
Oct 27, 2010 15.59 15.59 15.21 15.45 429,677 -0.41(-2.59%)
Oct 25, 2010 15.86 16.00 15.81 15.86 506,427 +0.06(+0.38%)
Oct 22, 2010 15.27 15.81 15.23 15.80 775,945 +0.61(+4.02%)
Oct 21, 2010 15.25 15.47 15.07 15.19 516,522 +0.05(+0.33%)
Oct 20, 2010 15.22 15.27 15.05 15.14 472,308 +0.03(+0.20%)
Oct 19, 2010 15.06 15.41 15.03 15.11 1,376,004 -0.21(-1.37%)
Oct 18, 2010 15.30 15.36 15.15 15.32 428,388 -0.02(-0.13%)
Oct 15, 2010 15.49 15.49 15.13 15.34 1,428,693 -0.04(-0.26%)
Oct 14, 2010 15.26 15.45 15.18 15.38 807,367 +0.06(+0.39%)
Oct 13, 2010 15.45 15.45 14.99 15.32 1,397,418 -0.07(-0.45%)
Oct 12, 2010 15.24 15.45 15.03 15.39 1,018,779 +0.17(+1.12%)
Oct 11, 2010 15.05 15.32 15.00 15.22 662,206 +0.20(+1.33%)
Oct 08, 2010 15.04 15.18 14.83 15.02 1,213,767 +0.02(+0.13%)
Oct 07, 2010 15.00 15.10 14.77 15.00 1,727,710 +0.54(+3.73%)
Oct 06, 2010 14.52 14.63 14.41 14.46 413,634 -0.11(-0.75%)
Oct 05, 2010 14.32 14.74 14.25 14.57 609,669 +0.45(+3.19%)
Oct 04, 2010 14.09 14.23 14.00 14.12 408,531 -0.05(-0.35%)
Oct 01, 2010 14.22 14.26 14.04 14.17 387,885 +0.12(+0.85%)
Sep 30, 2010 14.45 14.45 13.97 14.05 715,220 -0.23(-1.61%)
Sep 29, 2010 14.22 14.48 14.22 14.28 409,230 -0.02(-0.14%)
Sep 28, 2010 14.50 14.63 14.10 14.30 871,480 -0.21(-1.45%)
Sep 27, 2010 14.07 14.75 13.85 14.51 1,007,550 +0.48(+3.42%)
Sep 24, 2010 13.83 14.06 13.76 14.03 518,555 +0.37(+2.71%)
Sep 23, 2010 13.69 13.95 13.57 13.66 444,136 -0.16(-1.16%)
Sep 22, 2010 14.16 14.27 13.53 13.82 837,529 -0.43(-3.02%)
Sep 21, 2010 13.91 14.52 13.91 14.25 596,437 -0.27(-1.86%)
Sep 20, 2010 14.24 14.60 14.24 14.52 792,865 +0.28(+1.97%)
Sep 17, 2010 14.64 14.64 14.18 14.24 1,347,508 -0.22(-1.52%)
Sep 15, 2010 14.26 14.57 14.21 14.46 383,316 +0.10(+0.70%)
Sep 14, 2010 14.58 14.73 14.36 14.36 823,253 -0.20(-1.37%)
Sep 13, 2010 14.32 14.61 14.27 14.56 645,715 +0.40(+2.82%)
Sep 10, 2010 14.11 14.28 14.07 14.16 378,865 +0.05(+0.35%)
Sep 09, 2010 14.63 14.63 13.99 14.11 492,446 -0.30(-2.08%)
Sep 08, 2010 14.43 14.57 14.31 14.41 249,700 +0.04(+0.28%)
Sep 07, 2010 14.59 14.62 14.35 14.37 384,905 -0.23(-1.58%)
Sep 03, 2010 14.52 14.82 14.48 14.60 717,887 +0.17(+1.18%)
Sep 02, 2010 13.77 14.45 13.77 14.43 631,211 +0.58(+4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.